Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zomedica Pharmaceuticals Corp (NY: ZOM )

0.1760 +0.0023 (+1.32%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.250 1.250 1.200 1.230 83,200 -0.02(-1.60%)
Dec 28, 2018 1.190 1.260 1.100 1.250 42,200 +0.05(+4.17%)
Dec 27, 2018 1.280 1.280 1.170 1.200 37,295 -0.04(-3.23%)
Dec 26, 2018 1.280 1.290 1.210 1.240 46,880 +0.07(+5.98%)
Dec 24, 2018 1.250 1.250 1.140 1.170 8,100 -0.11(-8.59%)
Dec 21, 2018 1.050 1.300 1.040 1.280 118,700 -0.01(-0.78%)
Dec 20, 2018 1.190 1.300 1.190 1.290 72,904 +0.11(+9.32%)
Dec 19, 2018 1.490 1.490 1.040 1.180 57,193 -0.19(-13.87%)
Dec 18, 2018 1.450 1.450 1.350 1.370 26,643 -0.04(-2.84%)
Dec 17, 2018 1.460 1.520 1.400 1.410 17,332 -0.07(-4.73%)
Dec 14, 2018 1.440 1.530 1.430 1.480 41,100 +0.01(+0.68%)
Dec 13, 2018 1.450 1.529 1.390 1.470 13,964 +0.02(+1.38%)
Dec 12, 2018 1.520 1.530 1.450 1.450 21,433 -0.03(-2.03%)
Dec 11, 2018 1.370 1.600 1.330 1.480 75,310 +0.14(+10.45%)
Dec 10, 2018 1.390 1.550 1.250 1.340 26,890 -0.15(-10.07%)
Dec 07, 2018 1.580 1.580 1.420 1.490 47,400 -0.08(-5.10%)
Dec 06, 2018 1.640 1.670 1.500 1.570 39,853 -0.07(-4.27%)
Dec 04, 2018 1.630 1.660 1.580 1.640 32,100 -0.05(-2.96%)
Dec 03, 2018 1.690 1.700 1.610 1.690 11,276 +0.02(+1.20%)
Nov 30, 2018 1.640 1.720 1.570 1.670 22,400 +0.00(+0.00%)
Nov 29, 2018 1.700 1.710 1.640 1.670 18,384 -0.06(-3.47%)
Nov 28, 2018 1.540 1.750 1.530 1.730 33,996 +0.19(+12.34%)
Nov 27, 2018 1.750 1.760 1.490 1.540 61,000 -0.18(-10.47%)
Nov 26, 2018 1.540 1.720 1.480 1.720 55,436 +0.18(+11.69%)
Nov 23, 2018 1.320 1.550 1.290 1.540 23,700 +0.19(+14.07%)
Nov 21, 2018 1.350 1.350 1.350 0 +0.05(+3.85%)
Nov 20, 2018 1.120 1.300 1.120 1.300 40,751 +0.15(+13.04%)
Nov 19, 2018 1.590 1.590 1.080 1.150 53,615 -0.44(-27.67%)
Nov 16, 2018 1.600 1.610 1.540 1.590 31,000 -0.04(-2.45%)
Nov 15, 2018 1.680 1.680 1.570 1.630 8,868 +0.02(+1.24%)
Nov 14, 2018 1.710 1.710 1.450 1.610 9,977 -0.04(-2.42%)
Nov 13, 2018 1.770 1.790 1.630 1.650 6,228 -0.09(-5.17%)
Nov 12, 2018 1.800 1.800 1.740 1.740 7,276 -0.04(-2.25%)
Nov 09, 2018 1.820 1.850 1.770 1.780 33,100 -0.05(-2.73%)
Nov 08, 2018 1.750 1.850 1.750 1.830 48,511 +0.08(+4.57%)
Nov 07, 2018 1.750 1.770 1.690 1.750 23,673 +0.00(+0.00%)
Nov 06, 2018 1.780 1.780 1.750 1.750 3,640 +0.00(+0.00%)
Nov 05, 2018 1.750 1.750 1.720 1.750 5,463 +0.03(+1.74%)
Nov 02, 2018 1.740 1.750 1.720 1.720 15,700 -0.02(-1.15%)
Nov 01, 2018 1.740 1.740 1.650 1.740 13,113 +0.02(+1.16%)
Oct 31, 2018 1.720 1.740 1.670 1.720 26,418 +0.00(+0.00%)
Oct 30, 2018 1.640 1.720 1.640 1.720 17,304 +0.02(+1.18%)
Oct 29, 2018 1.700 1.720 1.650 1.700 18,160 +0.02(+1.19%)
Oct 26, 2018 1.640 1.700 1.450 1.680 25,300 +0.03(+1.82%)
Oct 25, 2018 1.570 1.690 1.570 1.650 21,238 +0.10(+6.45%)
Oct 24, 2018 1.670 1.710 1.550 1.550 16,465 -0.10(-6.06%)
Oct 23, 2018 1.720 1.740 1.640 1.650 12,235 -0.10(-5.71%)
Oct 22, 2018 1.670 1.750 1.670 1.750 11,153 +0.10(+6.06%)
Oct 19, 2018 1.730 1.730 1.650 1.650 31,400 +0.01(+0.61%)
Oct 18, 2018 1.700 1.730 1.630 1.640 24,439 -0.07(-4.09%)
Oct 17, 2018 1.780 1.780 1.710 1.710 23,093 -0.07(-3.93%)
Oct 16, 2018 1.710 1.780 1.710 1.780 30,135 +0.06(+3.49%)
Oct 15, 2018 1.760 1.760 1.700 1.720 12,350 +0.02(+1.18%)
Oct 12, 2018 1.440 1.700 1.410 1.700 67,700 +0.33(+24.09%)
Oct 11, 2018 1.680 1.680 1.360 1.370 15,655 -0.32(-18.93%)
Oct 10, 2018 1.750 1.800 1.690 1.690 27,746 -0.12(-6.63%)
Oct 09, 2018 1.790 1.930 1.770 1.810 18,789 +0.06(+3.43%)
Oct 08, 2018 1.780 1.800 1.750 1.750 32,844 -0.02(-1.13%)
Oct 05, 2018 1.780 1.800 1.770 1.770 8,200 -0.02(-1.12%)
Oct 04, 2018 1.860 1.861 1.750 1.790 32,545 -0.06(-3.24%)
Oct 03, 2018 1.860 1.880 1.760 1.850 12,617 +0.00(+0.00%)
Oct 02, 2018 1.830 1.920 1.830 1.850 25,372 -0.07(-3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.